致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 13.18 | 12.78 | -0.40 | -3.03% | 12.67 | 13.53 | 65720 | 8602 | 4.40% |
| 2024-11-20 | 12.30 | 13.18 | 0.96 | 7.86% | 12.20 | 13.30 | 65772 | 8443 | 4.41% |
| 2024-11-19 | 11.95 | 12.22 | 0.26 | 2.17% | 11.94 | 12.26 | 34076 | 4116 | 2.28% |
| 2024-11-18 | 12.23 | 11.96 | -0.18 | -1.48% | 11.60 | 12.48 | 54047 | 6489 | 3.62% |
| 2024-11-15 | 12.80 | 12.14 | -0.73 | -5.67% | 12.13 | 12.93 | 82522 | 10280 | 5.53% |
| 2024-11-14 | 13.06 | 12.87 | -0.25 | -1.91% | 12.76 | 13.29 | 59451 | 7707 | 3.98% |
| 2024-11-13 | 13.20 | 13.12 | 0.01 | 0.08% | 12.54 | 13.48 | 99384 | 12915 | 6.66% |
| 2024-11-12 | 12.65 | 13.11 | 0.46 | 3.64% | 12.26 | 13.42 | 138887 | 18081 | 9.30% |
| 2024-11-11 | 12.10 | 12.65 | 0.59 | 4.89% | 11.83 | 13.04 | 144315 | 17879 | 9.67% |
| 2024-11-08 | 11.36 | 12.06 | 0.74 | 6.54% | 11.34 | 12.39 | 145561 | 17432 | 9.75% |
| 2024-11-07 | 11.32 | 11.32 | -0.07 | -0.61% | 11.10 | 11.60 | 110940 | 12581 | 7.43% |
| 2024-11-06 | 11.18 | 11.39 | 0.23 | 2.06% | 11.02 | 12.05 | 164101 | 18885 | 10.99% |
| 2024-11-05 | 10.89 | 11.16 | -0.13 | -1.15% | 10.89 | 11.48 | 193837 | 21541 | 12.98% |
| 2024-11-04 | 11.29 | 11.29 | -1.25 | -9.97% | 11.29 | 11.35 | 89264 | 10079 | 5.98% |
| 2024-11-01 | 13.35 | 12.54 | -1.39 | -9.98% | 12.54 | 13.35 | 100277 | 12792 | 6.72% |
| 2024-10-31 | 12.87 | 13.93 | 1.06 | 8.24% | 12.70 | 14.16 | 320403 | 43787 | 21.46% |
| 2024-10-30 | 11.99 | 12.87 | 1.17 | 10.00% | 10.53 | 12.87 | 344481 | 41019 | 23.07% |
| 2024-10-29 | 11.70 | 11.70 | 1.06 | 9.96% | 11.70 | 11.70 | 12422 | 1453 | 0.83% |
| 2024-10-28 | 10.64 | 10.64 | 0.97 | 10.03% | 10.64 | 10.64 | 4726 | 502 | 0.32% |
| 2024-10-25 | 9.67 | 9.67 | 0.88 | 10.01% | 9.67 | 9.67 | 18533 | 1792 | 1.24% |
| 2024-10-24 | 8.65 | 8.79 | 0.20 | 2.33% | 8.41 | 8.86 | 68009 | 5899 | 4.56% |
| 2024-10-23 | 8.28 | 8.59 | 0.40 | 4.88% | 8.22 | 8.75 | 88860 | 7553 | 5.95% |
| 2024-10-22 | 8.22 | 8.19 | -0.02 | -0.24% | 8.10 | 8.35 | 59547 | 4892 | 3.99% |
| 2024-10-21 | 8.06 | 8.21 | 0.23 | 2.88% | 7.92 | 8.32 | 84434 | 6838 | 5.66% |
| 2024-10-18 | 7.81 | 7.98 | 0.14 | 1.79% | 7.81 | 8.11 | 57357 | 4571 | 3.84% |
| 2024-10-17 | 8.01 | 7.84 | -0.16 | -2.00% | 7.84 | 8.15 | 42184 | 3375 | 2.83% |
| 2024-10-16 | 7.88 | 8.00 | 0.10 | 1.27% | 7.82 | 8.10 | 42474 | 3388 | 2.85% |
| 2024-10-15 | 8.00 | 7.90 | -0.12 | -1.50% | 7.90 | 8.08 | 48186 | 3840 | 3.23% |
| 2024-10-14 | 7.94 | 8.02 | 0.17 | 2.17% | 7.86 | 8.16 | 57242 | 4568 | 3.83% |
| 2024-10-11 | 8.01 | 7.85 | -0.15 | -1.88% | 7.80 | 8.13 | 49601 | 3952 | 3.32% |
| 2024-10-10 | 8.18 | 8.00 | -0.14 | -1.72% | 7.87 | 8.28 | 58088 | 4696 | 3.89% |
| 2024-10-09 | 8.95 | 8.14 | -0.90 | -9.96% | 8.14 | 9.00 | 67241 | 5580 | 4.50% |
| 2024-10-08 | 9.80 | 9.04 | 0.06 | 0.67% | 8.56 | 9.80 | 102290 | 9341 | 6.85% |
| 2024-09-30 | 8.24 | 8.98 | 0.79 | 9.65% | 8.10 | 8.99 | 89034 | 7582 | 5.96% |
| 2024-09-27 | 7.93 | 8.19 | 0.31 | 3.93% | 7.80 | 8.30 | 64891 | 5208 | 4.35% |
| 2024-09-26 | 7.72 | 7.88 | 0.18 | 2.34% | 7.60 | 7.92 | 40649 | 3146 | 2.72% |
| 2024-09-25 | 7.60 | 7.70 | 0.24 | 3.22% | 7.40 | 7.83 | 43077 | 3299 | 2.89% |
| 2024-09-24 | 7.26 | 7.46 | 0.22 | 3.04% | 7.25 | 7.57 | 38325 | 2832 | 2.57% |
| 2024-09-23 | 7.39 | 7.24 | -0.03 | -0.41% | 7.08 | 7.39 | 38924 | 2790 | 2.61% |
| 2024-09-20 | 7.42 | 7.27 | -0.15 | -2.02% | 7.18 | 7.54 | 21050 | 1530 | 1.41% |
| 2024-09-19 | 7.09 | 7.42 | 0.37 | 5.25% | 7.03 | 7.61 | 29823 | 2188 | 2.00% |
| 2024-09-18 | 7.36 | 7.05 | -0.30 | -4.08% | 6.93 | 7.39 | 26262 | 1870 | 1.76% |
| 2024-09-13 | 7.52 | 7.35 | -0.19 | -2.52% | 7.33 | 7.54 | 16273 | 1202 | 1.09% |
| 2024-09-12 | 7.46 | 7.54 | 0.11 | 1.48% | 7.45 | 7.74 | 25842 | 1964 | 1.73% |
| 2024-09-11 | 7.42 | 7.43 | -0.02 | -0.27% | 7.34 | 7.53 | 13237 | 981 | 0.89% |
| 2024-09-10 | 7.41 | 7.45 | 0.04 | 0.54% | 7.34 | 7.47 | 16130 | 1196 | 1.08% |
| 2024-09-09 | 7.63 | 7.41 | -0.27 | -3.52% | 7.35 | 7.63 | 23885 | 1779 | 1.60% |
| 2024-09-06 | 7.73 | 7.68 | -0.12 | -1.54% | 7.52 | 7.82 | 28736 | 2197 | 1.92% |
| 2024-09-05 | 7.50 | 7.80 | 0.24 | 3.17% | 7.43 | 7.85 | 46415 | 3557 | 3.11% |
| 2024-09-04 | 7.52 | 7.56 | -0.06 | -0.79% | 7.45 | 7.64 | 25757 | 1943 | 1.73% |
| 2024-09-03 | 7.67 | 7.62 | 0.08 | 1.06% | 7.47 | 7.67 | 32744 | 2476 | 2.19% |
| 2024-09-02 | 7.58 | 7.54 | -0.14 | -1.82% | 7.53 | 7.73 | 35104 | 2673 | 2.35% |
| 2024-08-30 | 7.49 | 7.68 | 0.19 | 2.54% | 7.35 | 7.75 | 69889 | 5266 | 4.68% |
| 2024-08-29 | 7.38 | 7.49 | 0.05 | 0.67% | 7.33 | 7.68 | 71135 | 5323 | 4.76% |
| 2024-08-28 | 7.26 | 7.44 | 0.10 | 1.36% | 7.07 | 7.44 | 70636 | 5143 | 4.73% |
| 2024-08-27 | 7.23 | 7.34 | 0.08 | 1.10% | 7.10 | 7.49 | 94622 | 6974 | 6.33% |
| 2024-08-26 | 7.00 | 7.26 | 0.10 | 1.40% | 6.91 | 7.46 | 92154 | 6659 | 6.17% |
| 2024-08-23 | 7.50 | 7.16 | -0.31 | -4.15% | 6.94 | 7.60 | 131381 | 9363 | 8.79% |
| 2024-08-22 | 6.78 | 7.47 | 0.68 | 10.01% | 6.78 | 7.47 | 116477 | 8400 | 7.80% |
| 2024-08-21 | 6.87 | 6.79 | -0.18 | -2.58% | 6.70 | 7.28 | 60919 | 4280 | 4.08% |
| 2024-08-20 | 6.75 | 6.97 | 0.15 | 2.20% | 6.75 | 6.99 | 47785 | 3297 | 3.20% |
| 2024-08-19 | 6.46 | 6.82 | 0.24 | 3.65% | 6.38 | 6.90 | 46182 | 3095 | 3.09% |
| 2024-08-16 | 6.54 | 6.58 | 0.05 | 0.77% | 6.48 | 6.65 | 30073 | 1967 | 2.01% |
| 2024-08-15 | 6.48 | 6.53 | -0.06 | -0.91% | 6.42 | 6.64 | 32285 | 2116 | 2.16% |
| 2024-08-14 | 6.55 | 6.59 | 0.05 | 0.76% | 6.53 | 6.99 | 36340 | 2409 | 2.43% |
| 2024-08-13 | 6.58 | 6.54 | -0.09 | -1.36% | 6.36 | 6.70 | 54711 | 3559 | 3.66% |